Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSOLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 200.83 | -0.580 | -0.29% | 201.75 | 204.32 | 196.69 | 227.00 |
| May 27 2024 | 201.41 | 7.18 | 3.70% | 194.26 | 203.14 | 193.87 | 341.00 |
| May 26 2024 | 194.23 | -3.82 | -1.93% | 199.83 | 199.83 | 192.57 | 131.00 |
| May 25 2024 | 198.05 | -0.260 | -0.13% | 198.63 | 202.18 | 197.80 | 38.00 |
| May 24 2024 | 198.31 | -11.71 | -5.58% | 209.84 | 209.84 | 195.29 | 346.00 |
| May 23 2024 | 210.02 | -1.65 | -0.78% | 211.95 | 212.60 | 198.06 | 274.00 |
| May 22 2024 | 211.67 | 0.390 | 0.18% | 211.59 | 216.33 | 208.21 | 333.00 |
| May 21 2024 | 211.28 | -8.06 | -3.67% | 220.10 | 221.22 | 208.70 | 293.00 |
| May 20 2024 | 219.34 | 17.15 | 8.48% | 200.97 | 221.22 | 199.84 | 272.00 |
| May 19 2024 | 202.19 | -4.09 | -1.98% | 206.20 | 208.43 | 199.00 | 135.00 |
| May 18 2024 | 206.28 | 7.43 | 3.74% | 202.35 | 208.08 | 202.35 | 15.00 |
| May 17 2024 | 198.85 | 8.52 | 4.48% | 191.50 | 202.35 | 190.13 | 58.00 |
| May 16 2024 | 190.33 | 4.80 | 2.59% | 187.46 | 194.19 | 186.39 | 51.00 |
| May 15 2024 | 185.53 | 15.84 | 9.33% | 167.91 | 185.53 | 167.47 | 150.00 |
| May 14 2024 | 169.69 | -4.77 | -2.73% | 174.89 | 175.68 | 168.60 | 48.00 |
| May 13 2024 | 174.46 | 3.13 | 1.83% | 171.83 | 177.23 | 165.16 | 72.00 |
| May 12 2024 | 171.33 | -1.71 | -0.99% | 173.47 | 175.36 | 171.10 | 66.00 |
| May 11 2024 | 173.04 | -0.900 | -0.52% | 172.64 | 173.39 | 170.77 | 12.00 |
| May 10 2024 | 173.94 | -5.77 | -3.21% | 179.77 | 183.54 | 172.31 | 81.00 |
| May 09 2024 | 179.71 | 11.19 | 6.64% | 168.45 | 180.14 | 166.89 | 154.00 |
| May 08 2024 | 168.52 | -8.89 | -5.01% | 176.99 | 177.26 | 167.28 | 114.00 |
| May 07 2024 | 177.41 | -3.03 | -1.68% | 180.44 | 188.54 | 176.74 | 204.00 |
| May 06 2024 | 180.44 | 7.41 | 4.28% | 175.33 | 184.61 | 174.11 | 116.00 |
| May 05 2024 | 173.03 | -0.680 | -0.39% | 173.73 | 175.92 | 169.82 | 85.00 |
| May 04 2024 | 173.71 | 3.60 | 2.12% | 169.85 | 174.87 | 167.90 | 6.00 |
| May 03 2024 | 170.11 | 6.59 | 4.03% | 163.48 | 170.58 | 160.15 | 308.00 |
| May 02 2024 | 163.52 | 3.83 | 2.40% | 159.06 | 165.95 | 152.57 | 537.00 |
| May 01 2024 | 159.69 | 9.40 | 6.25% | 149.54 | 159.69 | 141.99 | 894.00 |
| Apr 30 2024 | 150.29 | -12.06 | -7.43% | 161.36 | 163.56 | 144.74 | 383.00 |
| Apr 29 2024 | 162.35 | -0.380 | -0.23% | 163.66 | 164.54 | 155.71 | 302.00 |
| Apr 28 2024 | 162.73 | -3.98 | -2.39% | 166.68 | 170.47 | 162.73 | 326.00 |
| Apr 27 2024 | 166.71 | 1.07 | 0.65% | 164.77 | 167.73 | 159.43 | 5.00 |
| Apr 26 2024 | 165.64 | -6.60 | -3.83% | 169.81 | 172.46 | 165.28 | 52.00 |
| Apr 25 2024 | 172.24 | -2.10 | -1.20% | 176.18 | 176.49 | 169.32 | 46.00 |
| Apr 24 2024 | 174.34 | -10.24 | -5.55% | 184.63 | 187.43 | 173.31 | 170.00 |
| Apr 23 2024 | 184.58 | -1.37 | -0.74% | 185.37 | 188.46 | 182.53 | 282.00 |
| Apr 22 2024 | 185.95 | 8.65 | 4.88% | 177.26 | 186.28 | 174.92 | 369.00 |
| Apr 21 2024 | 177.30 | -0.090 | -0.05% | 176.81 | 179.70 | 175.21 | 189.00 |
| Apr 20 2024 | 177.39 | 7.68 | 4.53% | 168.43 | 178.59 | 166.42 | 102.00 |
| Apr 19 2024 | 169.71 | 2.11 | 1.26% | 166.11 | 173.93 | 153.78 | 428.00 |
| Apr 18 2024 | 167.60 | 10.73 | 6.84% | 156.15 | 168.80 | 152.42 | 744.00 |
| Apr 17 2024 | 156.87 | -3.55 | -2.21% | 160.45 | 166.51 | 152.20 | 778.00 |
| Apr 16 2024 | 160.42 | -2.15 | -1.32% | 161.21 | 165.04 | 151.00 | 953.00 |
| Apr 15 2024 | 162.57 | -14.95 | -8.42% | 175.84 | 182.02 | 158.87 | 809.00 |
| Apr 14 2024 | 177.52 | 14.30 | 8.76% | 162.26 | 178.96 | 158.34 | 431.00 |
| Apr 13 2024 | 163.22 | -15.36 | -8.60% | 179.23 | 180.97 | 145.22 | 709.00 |
| Apr 12 2024 | 178.58 | -25.85 | -12.64% | 204.68 | 206.78 | 174.75 | 536.00 |
| Apr 11 2024 | 204.43 | 0.800 | 0.39% | 203.09 | 206.69 | 201.90 | 248.00 |
| Apr 10 2024 | 203.63 | 0.370 | 0.18% | 201.86 | 205.38 | 192.96 | 326.00 |
| Apr 09 2024 | 203.26 | -9.80 | -4.60% | 212.91 | 212.91 | 200.12 | 302.00 |
| Apr 08 2024 | 213.06 | 2.35 | 1.12% | 208.73 | 215.81 | 206.26 | 155.00 |
| Apr 07 2024 | 210.71 | 0.350 | 0.17% | 209.57 | 214.39 | 206.77 | 263.00 |
| Apr 06 2024 | 210.36 | 4.77 | 2.32% | 204.84 | 210.36 | 204.44 | 158.00 |
| Apr 05 2024 | 205.59 | -10.68 | -4.94% | 216.48 | 217.40 | 198.25 | 514.00 |
| Apr 04 2024 | 216.27 | -3.96 | -1.80% | 218.13 | 222.55 | 214.46 | 253.00 |
| Apr 03 2024 | 220.23 | 4.69 | 2.18% | 215.23 | 224.81 | 210.75 | 470.00 |
| Apr 02 2024 | 215.54 | -10.35 | -4.58% | 225.96 | 225.96 | 208.45 | 642.00 |
| Apr 01 2024 | 225.89 | -12.21 | -5.13% | 237.64 | 239.37 | 221.40 | 286.00 |
| Mar 31 2024 | 238.10 | 9.16 | 4.00% | 229.59 | 238.10 | 214.70 | 129.00 |
| Mar 30 2024 | 228.94 | 2.38 | 1.05% | 226.18 | 233.78 | 225.46 | 150.00 |
| Mar 29 2024 | 226.56 | 4.79 | 2.16% | 221.76 | 226.63 | 217.82 | 318.00 |
| Mar 28 2024 | 221.77 | 4.85 | 2.24% | 218.28 | 222.94 | 213.73 | 334.00 |
| Mar 27 2024 | 216.92 | -6.86 | -3.07% | 223.27 | 224.96 | 213.18 | 454.00 |
| Mar 26 2024 | 223.78 | 0.760 | 0.34% | 223.30 | 231.36 | 220.44 | 283.00 |
| Mar 25 2024 | 223.02 | 6.28 | 2.90% | 214.38 | 229.48 | 214.28 | 283.00 |
| Mar 24 2024 | 216.74 | 12.30 | 6.02% | 204.06 | 216.75 | 203.16 | 364.00 |
| Mar 23 2024 | 204.44 | 1.45 | 0.71% | 204.19 | 209.48 | 202.70 | 286.00 |
| Mar 22 2024 | 202.99 | -7.56 | -3.59% | 209.56 | 212.43 | 198.75 | 653.00 |
| Mar 21 2024 | 210.55 | -13.28 | -5.93% | 223.79 | 227.57 | 209.70 | 344.00 |
| Mar 20 2024 | 223.83 | 27.09 | 13.77% | 198.28 | 226.26 | 190.69 | 886.00 |
| Mar 19 2024 | 196.74 | -34.11 | -14.78% | 231.06 | 233.16 | 174.62 | 1,473.00 |
| Mar 18 2024 | 230.85 | -4.80 | -2.04% | 235.75 | 246.45 | 229.03 | 446.00 |
| Mar 17 2024 | 235.65 | 22.69 | 10.65% | 213.62 | 237.47 | 210.87 | 541.00 |
| Mar 16 2024 | 212.96 | -2.21 | -1.03% | 213.58 | 228.80 | 197.39 | 841.00 |
| Mar 15 2024 | 215.17 | 10.66 | 5.21% | 204.97 | 219.85 | 195.83 | 1,325.00 |
| Mar 14 2024 | 204.51 | 12.51 | 6.52% | 191.74 | 205.60 | 190.05 | 985.00 |
| Mar 13 2024 | 192.00 | 16.03 | 9.11% | 176.64 | 194.03 | 175.26 | 583.00 |
| Mar 12 2024 | 175.97 | 1.92 | 1.10% | 174.35 | 181.69 | 168.02 | 339.00 |
| Mar 11 2024 | 174.05 | 4.16 | 2.45% | 169.80 | 180.90 | 162.33 | 512.00 |
| Mar 10 2024 | 169.89 | -0.640 | -0.38% | 170.73 | 174.32 | 166.50 | 199.00 |
| Mar 09 2024 | 170.53 | 0.420 | 0.25% | 171.09 | 174.53 | 168.90 | 151.00 |
| Mar 08 2024 | 170.11 | -0.470 | -0.28% | 170.47 | 178.00 | 167.86 | 343.00 |
| Mar 07 2024 | 170.58 | 17.21 | 11.22% | 153.38 | 174.53 | 153.38 | 578.00 |
| Mar 06 2024 | 153.37 | 5.95 | 4.04% | 147.12 | 156.86 | 141.88 | 486.00 |
| Mar 05 2024 | 147.42 | -7.73 | -4.98% | 155.13 | 162.76 | 139.70 | 989.00 |
| Mar 04 2024 | 155.15 | 2.03 | 1.33% | 153.52 | 156.34 | 150.05 | 352.00 |
| Mar 03 2024 | 153.12 | 0.820 | 0.54% | 151.98 | 154.42 | 147.68 | 307.00 |
| Mar 02 2024 | 152.30 | -0.530 | -0.35% | 152.82 | 153.27 | 148.99 | 515.00 |
| Mar 01 2024 | 152.83 | 4.99 | 3.38% | 148.57 | 160.29 | 148.57 | 562.00 |
| Feb 29 2024 | 147.84 | 10.56 | 7.69% | 137.69 | 156.86 | 137.55 | 1,831.00 |
